Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ur Energy Inc (TSX: URE )

2.330 +0.010 (+0.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2010 0.9600 1.000 0.9600 0.9600 38,740 -0.04(-4.00%)
May 28, 2010 0.9700 1.000 0.9600 1.000 262,878 +0.04(+4.17%)
May 27, 2010 0.9600 0.9700 0.9400 0.9600 568,790 +0.03(+3.23%)
May 26, 2010 0.9400 0.9400 0.9100 0.9300 276,467 +0.03(+3.33%)
May 25, 2010 0.9000 0.9400 0.9000 0.9000 317,720 -0.06(-6.25%)
May 21, 2010 0.9300 0.9600 0.9300 0.9600 295,277 +0.01(+1.05%)
May 20, 2010 0.9500 0.9600 0.9400 0.9500 339,409 -0.05(-5.00%)
May 19, 2010 1.040 1.070 0.9700 1.000 362,535 -0.07(-6.54%)
May 18, 2010 1.000 1.080 1.000 1.070 582,376 +0.07(+7.00%)
May 17, 2010 0.9800 1.000 0.9800 1.000 167,220 +0.02(+2.04%)
May 14, 2010 0.9700 1.000 0.9600 0.9800 70,706 -0.02(-2.00%)
May 13, 2010 0.9900 1.000 0.9500 1.000 222,757 +0.01(+1.01%)
May 12, 2010 0.9900 1.000 0.9400 0.9900 139,377 +0.01(+1.02%)
May 11, 2010 0.9600 0.9800 0.9700 0.9800 121,371 +0.01(+1.03%)
May 10, 2010 1.000 0.9700 0.9500 0.9700 88,780 -0.01(-1.02%)
May 07, 2010 0.9400 0.9900 0.9200 0.9800 260,700 +0.02(+2.08%)
May 06, 2010 0.9900 1.000 0.9300 0.9600 308,902 -0.03(-3.03%)
May 05, 2010 0.9800 0.9900 0.9600 0.9900 265,085 +0.00(+0.00%)
May 04, 2010 0.9400 0.9900 0.9400 0.9900 504,846 +0.04(+4.21%)
May 03, 2010 0.9300 0.9500 0.9200 0.9500 114,552 +0.01(+1.06%)
Apr 30, 2010 0.9400 0.9400 0.9200 0.9400 132,000 +0.00(+0.00%)
Apr 29, 2010 0.9100 0.9500 0.9100 0.9400 35,016 +0.00(+0.00%)
Apr 28, 2010 0.9300 0.9500 0.9200 0.9400 126,109 +0.01(+1.08%)
Apr 27, 2010 0.9200 0.9300 0.9100 0.9300 156,875 -0.01(-1.06%)
Apr 26, 2010 0.9300 0.9400 0.9200 0.9400 124,712 +0.02(+2.17%)
Apr 23, 2010 0.9100 0.9400 0.8900 0.9200 97,188 +0.02(+2.22%)
Apr 22, 2010 0.8900 0.9000 0.8800 0.9000 62,899 +0.00(+0.00%)
Apr 21, 2010 0.9000 0.9000 0.8800 0.9000 142,725 +0.00(+0.00%)
Apr 20, 2010 0.9200 0.9200 0.9000 0.9000 123,271 -0.02(-2.17%)
Apr 19, 2010 0.9300 0.9400 0.9100 0.9200 79,015 -0.02(-2.13%)
Apr 16, 2010 0.9200 0.9400 0.9000 0.9400 187,960 +0.02(+2.17%)
Apr 15, 2010 0.9000 0.9300 0.9000 0.9200 65,180 +0.00(+0.00%)
Apr 14, 2010 0.9000 0.9200 0.9000 0.9200 34,287 +0.02(+2.22%)
Apr 13, 2010 0.9000 0.9100 0.9000 0.9000 63,923 +0.00(+0.00%)
Apr 12, 2010 0.8900 0.9400 0.8900 0.9000 154,910 -0.04(-4.26%)
Apr 09, 2010 0.9400 0.9400 0.9300 0.9400 84,999 +0.01(+1.08%)
Apr 08, 2010 0.9500 0.9500 0.9100 0.9300 126,998 -0.01(-1.06%)
Apr 07, 2010 0.8900 0.9500 0.8900 0.9400 400,064 +0.06(+6.82%)
Apr 06, 2010 0.8600 0.8800 0.8600 0.8800 230,298 +0.04(+4.76%)
Apr 05, 2010 0.8400 0.8700 0.8400 0.8400 39,855 -0.02(-2.33%)
Apr 01, 2010 0.8600 0.8600 0.8600 0 +0.02(+2.38%)
Mar 31, 2010 0.8400 0.8500 0.8400 0.8400 42,750 -0.02(-2.33%)
Mar 30, 2010 0.8800 0.8800 0.8600 0.8600 81,960 -0.01(-1.15%)
Mar 29, 2010 0.8700 0.8800 0.8600 0.8700 132,364 +0.01(+1.16%)
Mar 26, 2010 0.8700 0.8700 0.8400 0.8600 188,600 +0.01(+1.18%)
Mar 25, 2010 0.8600 0.8600 0.8300 0.8500 131,222 +0.00(+0.00%)
Mar 24, 2010 0.8200 0.8500 0.8100 0.8500 362,512 +0.03(+3.66%)
Mar 23, 2010 0.8200 0.8300 0.8100 0.8200 120,890 +0.00(+0.00%)
Mar 22, 2010 0.8100 0.8200 0.8000 0.8200 85,630 +0.00(+0.00%)
Mar 19, 2010 0.8100 0.8200 0.8000 0.8200 196,271 +0.00(+0.00%)
Mar 18, 2010 0.8200 0.8300 0.8100 0.8200 136,491 +0.00(+0.00%)
Mar 17, 2010 0.8100 0.8300 0.8000 0.8200 200,877 +0.02(+2.50%)
Mar 16, 2010 0.8200 0.8200 0.8000 0.8000 82,722 +0.00(+0.00%)
Mar 15, 2010 0.8200 0.8200 0.8000 0.8000 270,130 -0.02(-2.44%)
Mar 12, 2010 0.8100 0.8300 0.8100 0.8200 76,400 +0.01(+1.23%)
Mar 11, 2010 0.8100 0.8300 0.8100 0.8100 42,150 +0.00(+0.00%)
Mar 10, 2010 0.8100 0.8300 0.8100 0.8100 92,613 -0.01(-1.22%)
Mar 09, 2010 0.8100 0.8200 0.8100 0.8200 134,690 +0.01(+1.23%)
Mar 08, 2010 0.8000 0.8100 0.7800 0.8100 935,521 +0.01(+1.25%)
Mar 05, 2010 0.8100 0.8200 0.7900 0.8000 357,165 -0.01(-1.23%)
Mar 04, 2010 0.8300 0.8300 0.7900 0.8100 177,570 -0.02(-2.41%)
Mar 03, 2010 0.8200 0.8400 0.8200 0.8300 254,490 +0.01(+1.22%)
Mar 02, 2010 0.8300 0.8400 0.8200 0.8200 242,153 -0.01(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.